The closing price for CVS Health (CVS) in 2021 was $91.68, on December 31, 2021. It was up 54% for the year. The latest price is $65.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $91.97 | $92.21 | $91.65 | $91.68 | 3,251,600 |
December 30 2021 | $92.42 | $92.93 | $91.94 | $92.14 | 2,484,500 |
December 29 2021 | $91.63 | $92.29 | $91.57 | $92.16 | 2,782,500 |
December 28 2021 | $91.09 | $91.76 | $90.97 | $91.33 | 2,732,400 |
December 27 2021 | $90.44 | $91.02 | $90.26 | $91.01 | 2,596,600 |
December 23 2021 | $89.82 | $90.53 | $89.82 | $90.04 | 3,111,000 |
December 22 2021 | $89.55 | $90.05 | $88.90 | $89.67 | 4,318,200 |
December 21 2021 | $89.57 | $90.15 | $89.25 | $89.57 | 5,040,000 |
December 20 2021 | $88.79 | $89.29 | $87.66 | $89.16 | 5,233,100 |
December 17 2021 | $90.10 | $90.33 | $88.24 | $89.19 | 9,409,800 |
December 16 2021 | $89.33 | $90.85 | $89.09 | $89.96 | 7,360,800 |
December 15 2021 | $87.79 | $89.44 | $87.40 | $89.36 | 7,052,700 |
December 14 2021 | $88.40 | $89.73 | $87.66 | $87.79 | 6,282,700 |
December 13 2021 | $87.97 | $88.28 | $87.02 | $87.90 | 4,986,100 |
December 10 2021 | $86.83 | $88.10 | $86.25 | $87.86 | 9,217,300 |
December 09 2021 | $84.30 | $86.89 | $83.71 | $86.48 | 14,096,800 |
December 08 2021 | $82.94 | $83.80 | $82.20 | $82.74 | 5,767,900 |
December 07 2021 | $82.66 | $83.05 | $82.33 | $82.59 | 3,965,700 |
December 06 2021 | $81.43 | $83.04 | $81.40 | $82.34 | 6,039,400 |
December 03 2021 | $80.55 | $81.40 | $80.08 | $80.76 | 5,660,200 |
December 02 2021 | $79.21 | $81.03 | $78.93 | $79.98 | 5,992,700 |
December 01 2021 | $80.15 | $80.93 | $78.89 | $78.90 | 6,223,500 |
November 30 2021 | $81.11 | $81.46 | $79.02 | $79.15 | 9,051,700 |
November 29 2021 | $81.75 | $82.40 | $80.95 | $81.78 | 5,215,600 |
November 26 2021 | $81.29 | $81.99 | $80.79 | $81.34 | 4,241,000 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
